Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 51.54 | 52.18 | 51.47 | 52.13 | 601,578 | +0.79(+1.54%) |
Mar 30, 2023 | 51.33 | 51.53 | 50.90 | 51.34 | 466,275 | +0.33(+0.65%) |
Mar 29, 2023 | 51.65 | 51.78 | 50.75 | 51.01 | 585,063 | -0.23(-0.45%) |
Mar 28, 2023 | 50.94 | 51.26 | 50.79 | 51.24 | 634,441 | +0.21(+0.41%) |
Mar 27, 2023 | 50.79 | 51.10 | 50.36 | 51.03 | 689,924 | +0.24(+0.47%) |
Mar 24, 2023 | 50.89 | 51.16 | 50.33 | 50.79 | 561,398 | -0.27(-0.53%) |
Mar 23, 2023 | 51.40 | 51.43 | 50.69 | 51.06 | 762,356 | +0.20(+0.39%) |
Mar 22, 2023 | 52.47 | 52.47 | 50.83 | 50.86 | 769,996 | -1.64(-3.12%) |
Mar 21, 2023 | 51.86 | 52.54 | 51.62 | 52.50 | 1,024,815 | +1.05(+2.04%) |
Mar 20, 2023 | 50.26 | 51.78 | 50.03 | 51.45 | 966,475 | +0.86(+1.70%) |
Mar 17, 2023 | 49.95 | 50.78 | 49.95 | 50.59 | 7,382,207 | +0.34(+0.68%) |
Mar 16, 2023 | 48.57 | 50.65 | 48.27 | 50.25 | 1,004,797 | +1.40(+2.87%) |
Mar 15, 2023 | 49.20 | 49.44 | 48.21 | 48.85 | 939,385 | -0.88(-1.77%) |
Mar 14, 2023 | 49.48 | 49.78 | 48.63 | 49.73 | 1,483,638 | +0.78(+1.59%) |
Mar 13, 2023 | 48.49 | 49.48 | 47.20 | 48.95 | 1,698,570 | +1.35(+2.84%) |
Mar 10, 2023 | 48.78 | 48.79 | 47.44 | 47.60 | 986,704 | -1.21(-2.48%) |
Mar 09, 2023 | 48.56 | 49.56 | 48.32 | 48.81 | 1,103,076 | +0.49(+1.01%) |
Mar 08, 2023 | 47.77 | 48.48 | 47.65 | 48.32 | 439,488 | +0.57(+1.19%) |
Mar 07, 2023 | 48.12 | 48.39 | 47.69 | 47.75 | 804,371 | -0.24(-0.50%) |
Mar 06, 2023 | 48.46 | 48.67 | 47.94 | 47.99 | 466,116 | +0.02(+0.04%) |
Mar 03, 2023 | 47.01 | 48.18 | 46.90 | 47.97 | 652,612 | +1.39(+2.98%) |
Mar 02, 2023 | 45.98 | 46.77 | 45.96 | 46.58 | 494,729 | +0.00(+0.00%) |
Mar 01, 2023 | 46.71 | 47.23 | 46.43 | 46.58 | 940,037 | -0.39(-0.83%) |
Feb 28, 2023 | 46.20 | 47.10 | 46.10 | 46.97 | 2,066,455 | +0.69(+1.49%) |
Feb 27, 2023 | 46.40 | 46.79 | 46.21 | 46.28 | 320,258 | -0.12(-0.26%) |
Feb 24, 2023 | 46.53 | 46.64 | 46.05 | 46.40 | 809,669 | -0.51(-1.09%) |
Feb 23, 2023 | 47.06 | 47.17 | 46.23 | 46.91 | 1,108,762 | +0.01(+0.02%) |
Feb 22, 2023 | 47.35 | 47.68 | 46.70 | 46.90 | 658,938 | -0.27(-0.57%) |
Feb 21, 2023 | 47.02 | 47.23 | 46.65 | 47.17 | 775,419 | -0.26(-0.55%) |
Feb 17, 2023 | 47.43 | 0 | -0.04(-0.08%) | |||
Feb 16, 2023 | 48.03 | 48.34 | 47.47 | 47.47 | 782,218 | -1.03(-2.12%) |
Feb 15, 2023 | 47.58 | 48.70 | 47.56 | 48.50 | 724,127 | +0.83(+1.74%) |
Feb 14, 2023 | 47.19 | 47.83 | 46.96 | 47.67 | 776,719 | +0.42(+0.89%) |
Feb 13, 2023 | 47.42 | 47.50 | 47.03 | 47.25 | 440,503 | +0.11(+0.23%) |
Feb 10, 2023 | 48.06 | 48.08 | 47.12 | 47.14 | 661,866 | -1.27(-2.62%) |
Feb 09, 2023 | 47.99 | 48.91 | 47.78 | 48.41 | 2,004,551 | +0.80(+1.68%) |
Feb 08, 2023 | 46.54 | 47.76 | 46.42 | 47.61 | 1,195,606 | +1.04(+2.23%) |
Feb 07, 2023 | 46.91 | 46.91 | 45.97 | 46.57 | 1,138,196 | -0.27(-0.58%) |
Feb 06, 2023 | 46.01 | 47.34 | 45.70 | 46.84 | 1,108,439 | +0.33(+0.71%) |
Feb 03, 2023 | 45.51 | 47.08 | 45.32 | 46.51 | 1,780,526 | +2.24(+5.06%) |
Feb 02, 2023 | 44.24 | 44.55 | 43.80 | 44.27 | 1,659,853 | +0.44(+1.00%) |
Feb 01, 2023 | 44.67 | 44.80 | 43.60 | 43.83 | 1,329,625 | -0.80(-1.79%) |
Jan 31, 2023 | 44.55 | 45.01 | 44.19 | 44.63 | 985,051 | +0.28(+0.63%) |
Jan 30, 2023 | 44.90 | 45.13 | 44.35 | 44.35 | 590,336 | -0.85(-1.88%) |
Jan 27, 2023 | 45.17 | 45.69 | 45.13 | 45.20 | 442,693 | -0.10(-0.22%) |
Jan 26, 2023 | 44.59 | 45.31 | 44.45 | 45.30 | 466,191 | +1.10(+2.49%) |
Jan 25, 2023 | 44.00 | 44.45 | 43.56 | 44.20 | 515,382 | -0.25(-0.56%) |
Jan 24, 2023 | 45.08 | 45.36 | 44.42 | 44.45 | 400,651 | -0.90(-1.98%) |
Jan 23, 2023 | 44.30 | 45.38 | 44.21 | 45.35 | 710,785 | +1.09(+2.46%) |
Jan 20, 2023 | 43.86 | 44.34 | 43.82 | 44.26 | 316,770 | +0.41(+0.94%) |
Jan 19, 2023 | 43.37 | 44.06 | 43.37 | 43.85 | 666,547 | +0.26(+0.60%) |
Jan 18, 2023 | 44.11 | 44.42 | 43.59 | 43.59 | 644,655 | -0.32(-0.73%) |
Jan 17, 2023 | 44.28 | 44.46 | 43.67 | 43.91 | 571,924 | -0.31(-0.70%) |
Jan 16, 2023 | 43.88 | 44.41 | 43.40 | 44.22 | 196,680 | +0.54(+1.24%) |
Jan 13, 2023 | 42.98 | 43.88 | 42.77 | 43.68 | 910,933 | +0.49(+1.13%) |
Jan 12, 2023 | 42.61 | 43.25 | 42.30 | 43.19 | 805,444 | +0.65(+1.53%) |
Jan 11, 2023 | 41.72 | 42.55 | 41.65 | 42.54 | 535,030 | +0.97(+2.33%) |
Jan 10, 2023 | 41.18 | 41.69 | 41.00 | 41.57 | 479,403 | +0.30(+0.73%) |
Jan 09, 2023 | 41.11 | 41.84 | 41.11 | 41.27 | 424,630 | +0.29(+0.71%) |
Jan 06, 2023 | 41.09 | 41.49 | 39.85 | 40.98 | 565,964 | +0.13(+0.32%) |
Jan 05, 2023 | 41.67 | 41.67 | 40.76 | 40.85 | 480,077 | -1.07(-2.55%) |
Jan 04, 2023 | 41.35 | 42.11 | 41.27 | 41.92 | 908,131 | +0.80(+1.95%) |